Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 46.29 46.15 46.15 46.15 2,128,800 -0.18(-0.39%)
Aug 28, 2014 45.88 46.58 45.60 46.33 3,008,951 +0.15(+0.32%)
Aug 27, 2014 46.44 46.56 46.05 46.18 2,439,236 -0.09(-0.19%)
Aug 26, 2014 45.68 46.61 45.66 46.27 4,450,757 +0.56(+1.23%)
Aug 25, 2014 45.51 46.24 45.51 45.71 4,052,863 +0.28(+0.62%)
Aug 22, 2014 44.32 45.66 44.30 45.43 8,887,033 +2.25(+5.21%)
Aug 21, 2014 43.31 43.38 42.76 43.18 5,334,328 +0.07(+0.16%)
Aug 20, 2014 42.72 43.20 42.69 43.11 4,616,127 +0.42(+0.98%)
Aug 19, 2014 42.27 42.74 42.25 42.69 3,781,870 +0.65(+1.55%)
Aug 18, 2014 42.23 42.23 42.00 42.04 2,486,948 +0.13(+0.31%)
Aug 15, 2014 42.21 42.41 41.65 41.91 2,574,545 -0.23(-0.55%)
Aug 14, 2014 42.15 42.15 41.74 42.14 2,741,089 +0.12(+0.29%)
Aug 13, 2014 42.23 42.25 41.63 42.02 2,852,205 -0.27(-0.64%)
Aug 12, 2014 42.34 42.65 42.12 42.29 1,897,467 +0.00(+0.00%)
Aug 11, 2014 42.55 42.89 42.16 42.29 3,390,178 -0.28(-0.66%)
Aug 08, 2014 41.92 42.75 41.80 42.57 7,975,412 +2.37(+5.90%)
Aug 07, 2014 40.49 40.78 40.09 40.20 3,298,652 -0.27(-0.67%)
Aug 06, 2014 39.72 40.70 39.72 40.47 2,698,627 +0.44(+1.10%)
Aug 05, 2014 39.86 40.16 39.55 40.03 3,107,534 -0.09(-0.22%)
Aug 04, 2014 40.09 40.45 40.00 40.12 3,868,151 +0.09(+0.22%)
Aug 01, 2014 40.08 40.21 39.62 40.03 3,165,423 -0.08(-0.20%)
Jul 31, 2014 40.65 40.81 40.09 40.11 3,664,808 -0.79(-1.93%)
Jul 30, 2014 40.62 41.07 40.55 40.90 3,608,028 +0.50(+1.24%)
Jul 29, 2014 40.29 40.72 40.29 40.40 3,303,557 +0.08(+0.20%)
Jul 28, 2014 39.97 40.35 39.92 40.32 3,496,090 +0.40(+1.00%)
Jul 25, 2014 39.97 40.25 39.85 39.92 2,502,734 -0.24(-0.60%)
Jul 24, 2014 39.88 40.47 39.77 40.16 4,309,713 +0.22(+0.55%)
Jul 23, 2014 39.59 39.96 39.57 39.94 3,077,577 +0.46(+1.17%)
Jul 22, 2014 39.68 39.94 39.45 39.48 2,492,096 +0.05(+0.13%)
Jul 21, 2014 39.81 39.85 39.27 39.43 3,340,545 -0.45(-1.13%)
Jul 18, 2014 39.72 39.96 39.37 39.88 2,456,093 +0.34(+0.86%)
Jul 17, 2014 39.54 40.13 39.49 39.54 4,323,089 -0.22(-0.55%)
Jul 16, 2014 39.57 39.78 38.98 39.76 5,546,149 +0.09(+0.23%)
Jul 15, 2014 40.22 40.26 39.62 39.67 4,038,825 -0.55(-1.37%)
Jul 14, 2014 40.78 40.80 40.15 40.22 3,987,240 -0.43(-1.06%)
Jul 11, 2014 40.40 40.93 40.28 40.65 3,899,524 -0.32(-0.78%)
Jul 10, 2014 40.86 41.21 40.66 40.97 3,581,142 -0.45(-1.09%)
Jul 09, 2014 41.28 41.45 40.95 41.42 3,283,340 +0.17(+0.41%)
Jul 08, 2014 41.49 41.58 40.94 41.25 2,600,568 -0.38(-0.91%)
Jul 07, 2014 41.75 41.88 41.49 41.63 2,004,972 -0.37(-0.88%)
Jul 03, 2014 41.75 42.00 42.00 42.00 2,830,600 +0.35(+0.84%)
Jul 02, 2014 41.62 41.84 41.53 41.65 2,379,387 -0.01(-0.02%)
Jul 01, 2014 41.55 41.91 41.50 41.66 3,274,482 +0.09(+0.22%)
Jun 30, 2014 41.33 41.65 41.24 41.57 1,952,984 +0.34(+0.82%)
Jun 27, 2014 40.89 41.31 40.89 41.23 2,119,997 +0.25(+0.61%)
Jun 26, 2014 41.53 41.67 40.75 40.98 2,376,199 -0.46(-1.11%)
Jun 25, 2014 41.61 41.78 41.10 41.44 2,122,325 -0.17(-0.41%)
Jun 24, 2014 41.62 42.06 41.36 41.61 2,833,213 -0.18(-0.43%)
Jun 23, 2014 41.71 42.05 41.54 41.79 1,877,217 +0.11(+0.26%)
Jun 20, 2014 41.69 41.97 41.50 41.68 2,897,003 +0.09(+0.22%)
Jun 19, 2014 41.92 41.99 41.41 41.59 2,731,021 -0.16(-0.38%)
Jun 18, 2014 41.90 41.95 41.50 41.75 2,738,796 +0.51(+1.24%)
Jun 17, 2014 41.14 41.51 41.02 41.24 2,076,777 +0.22(+0.54%)
Jun 16, 2014 40.92 41.16 40.79 41.02 1,985,810 -0.08(-0.19%)
Jun 13, 2014 40.66 41.12 40.65 41.10 1,711,586 +0.36(+0.88%)
Jun 12, 2014 40.74 40.92 40.54 40.74 1,804,673 -0.24(-0.59%)
Jun 11, 2014 41.25 41.45 40.92 40.98 1,730,070 -0.30(-0.73%)
Jun 10, 2014 41.75 41.83 41.28 41.28 2,039,314 -0.78(-1.85%)
Jun 06, 2014 41.55 42.30 41.49 42.06 3,221,715 +0.87(+2.11%)
Jun 05, 2014 41.33 41.33 40.76 41.19 2,298,604 +0.04(+0.10%)
Jun 04, 2014 40.84 41.17 40.54 41.15 4,084,876 +0.43(+1.06%)
Jun 03, 2014 41.42 41.42 40.65 40.72 3,380,424 -0.79(-1.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.